Skip to main content

Petrobras - Petroleo Brasileiro S.A. (NY: PBR )

13.59 -0.21 (-1.52%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2007 13.87 14.55 13.73 14.30 48,171,744 +0.63(+4.57%)
Oct 30, 2007 14.02 14.21 13.61 13.68 62,570,948 -0.45(-3.21%)
Oct 29, 2007 14.01 14.31 14.00 14.13 49,742,788 +0.43(+3.17%)
Oct 26, 2007 13.42 13.73 13.33 13.70 37,176,996 +0.58(+4.39%)
Oct 25, 2007 12.97 13.13 12.71 13.12 63,200,360 +0.29(+2.30%)
Oct 24, 2007 12.41 12.84 12.13 12.83 53,448,116 +0.42(+3.36%)
Oct 23, 2007 12.25 12.41 12.09 12.41 34,231,648 +0.48(+4.00%)
Oct 22, 2007 11.62 12.00 11.58 11.93 50,296,324 -0.14(-1.15%)
Oct 19, 2007 12.81 12.86 11.92 12.07 58,737,436 -0.86(-6.64%)
Oct 18, 2007 12.64 12.97 12.55 12.93 47,189,992 +0.19(+1.50%)
Oct 17, 2007 12.90 12.92 12.37 12.74 45,810,800 +0.17(+1.36%)
Oct 16, 2007 12.68 12.86 12.57 12.57 48,618,960 -0.16(-1.22%)
Oct 15, 2007 12.86 12.96 12.51 12.72 39,608,572 +0.15(+1.18%)
Oct 12, 2007 12.40 12.62 12.32 12.58 21,901,184 +0.25(+2.00%)
Oct 11, 2007 12.74 12.83 12.16 12.33 59,068,144 -0.14(-1.14%)
Oct 10, 2007 12.13 12.50 12.09 12.47 37,826,456 +0.34(+2.77%)
Oct 09, 2007 11.96 12.21 11.85 12.13 41,974,404 +0.33(+2.83%)
Oct 08, 2007 11.81 11.83 11.60 11.80 39,332,660 +0.01(+0.10%)
Oct 05, 2007 11.52 11.91 11.47 11.79 48,911,300 +0.40(+3.51%)
Oct 04, 2007 11.20 11.45 10.90 11.39 39,850,072 +0.21(+1.89%)
Oct 03, 2007 11.61 11.64 11.14 11.18 45,060,552 -0.43(-3.70%)
Oct 02, 2007 11.55 11.73 11.35 11.61 28,408,482 -0.08(-0.67%)
Oct 01, 2007 11.36 11.73 11.32 11.69 39,932,976 +0.39(+3.48%)
Sep 28, 2007 11.49 11.53 11.21 11.29 32,187,206 -0.21(-1.83%)
Sep 27, 2007 11.38 11.51 11.28 11.50 32,266,108 +0.22(+1.95%)
Sep 26, 2007 11.25 11.34 11.01 11.28 33,045,190 +0.16(+1.47%)
Sep 25, 2007 10.98 11.13 10.93 11.12 23,412,408 -0.06(-0.51%)
Sep 24, 2007 11.04 11.18 10.98 11.18 31,948,996 +0.24(+2.23%)
Sep 21, 2007 10.78 10.99 10.76 10.93 33,819,940 +0.37(+3.50%)
Sep 20, 2007 10.63 10.79 10.50 10.56 24,544,412 -0.07(-0.66%)
Sep 19, 2007 10.81 10.85 10.58 10.63 37,835,176 +0.07(+0.71%)
Sep 18, 2007 10.09 10.64 10.02 10.56 48,626,152 +0.63(+6.31%)
Sep 17, 2007 9.927 10.01 9.776 9.933 24,660,082 -0.10(-1.04%)
Sep 14, 2007 10.14 10.27 9.934 10.04 26,917,284 -0.18(-1.74%)
Sep 13, 2007 10.12 10.27 10.07 10.22 28,771,320 +0.22(+2.17%)
Sep 12, 2007 9.994 10.19 9.955 9.998 34,460,128 +0.08(+0.80%)
Sep 11, 2007 9.738 9.979 9.647 9.919 26,990,898 +0.38(+3.98%)
Sep 10, 2007 9.593 9.653 9.339 9.539 35,002,032 -0.05(-0.56%)
Sep 07, 2007 9.617 9.686 9.405 9.593 31,008,666 -0.18(-1.82%)
Sep 06, 2007 9.722 9.829 9.672 9.771 35,308,116 +0.25(+2.59%)
Sep 05, 2007 9.503 9.572 9.348 9.524 36,151,896 -0.13(-1.30%)
Sep 04, 2007 9.330 9.705 9.328 9.650 37,662,060 +0.40(+4.33%)
Aug 31, 2007 9.135 9.415 9.095 9.249 55,017,996 +0.38(+4.30%)
Aug 30, 2007 8.697 9.020 8.527 8.868 41,823,788 +0.06(+0.68%)
Aug 29, 2007 8.618 8.812 8.575 8.808 57,021,800 +0.32(+3.72%)
Aug 28, 2007 8.768 8.824 8.459 8.492 44,690,756 -0.43(-4.83%)
Aug 27, 2007 8.868 9.007 8.745 8.923 24,606,666 +0.06(+0.64%)
Aug 24, 2007 8.533 8.925 8.533 8.866 41,089,492 +0.29(+3.33%)
Aug 23, 2007 8.765 8.829 8.413 8.581 56,496,944 +0.03(+0.37%)
Aug 22, 2007 8.292 8.597 8.271 8.549 53,155,268 +0.49(+6.05%)
Aug 21, 2007 7.930 8.136 7.861 8.062 34,554,736 +0.03(+0.34%)
Aug 20, 2007 8.177 8.193 7.830 8.035 46,981,388 -0.05(-0.67%)
Aug 17, 2007 8.353 8.435 7.893 8.089 89,505,872 +0.08(+0.97%)
Aug 16, 2007 7.780 8.011 7.291 8.011 125,017,968 -0.28(-3.34%)
Aug 15, 2007 8.579 8.926 8.275 8.287 67,297,608 -0.46(-5.27%)
Aug 14, 2007 9.113 9.152 8.712 8.748 51,367,472 -0.25(-2.76%)
Aug 13, 2007 9.153 9.248 8.917 8.996 33,406,744 -0.02(-0.25%)
Aug 10, 2007 8.845 9.198 8.805 9.019 56,861,576 -0.24(-2.60%)
Aug 09, 2007 9.204 9.466 9.144 9.260 47,409,088 -0.37(-3.84%)
Aug 08, 2007 9.459 9.807 9.459 9.629 44,782,740 +0.27(+2.93%)
Aug 07, 2007 9.225 9.467 9.129 9.355 40,992,460 +0.01(+0.06%)
Aug 06, 2007 9.153 9.355 8.860 9.349 52,439,356 +0.13(+1.43%)
Aug 03, 2007 9.328 9.740 9.207 9.218 40,410,124 -0.53(-5.48%)
Aug 02, 2007 9.795 9.795 9.541 9.752 33,892,564 +0.21(+2.21%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.